New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240405C002950002024-03-28 9:30AM EDT2024-04-050.010.000.03-0.01-50.00%25171117.19%
TSLA240412C002950002024-03-28 3:48PM EDT2024-04-120.020.000.020.00-101,01682.81%
TSLA240419C002950002024-03-28 3:56PM EDT2024-04-190.070.060.08-0.02-22.22%11,37981.64%
TSLA240426C002950002024-03-28 1:29PM EDT2024-04-260.130.100.13-0.03-18.75%11,00775.20%
TSLA240503C002950002024-03-27 10:59AM EDT2024-05-030.230.130.550.00-2477.83%
TSLA240517C002950002024-03-28 1:16PM EDT2024-05-170.350.321.00-0.04-10.26%41,51373.24%
TSLA240621C002950002024-03-28 12:19PM EDT2024-06-210.810.790.83-0.14-14.74%62,42858.18%
TSLA240719C002950002024-03-28 1:13PM EDT2024-07-191.481.081.72-0.12-7.50%151,72755.91%
TSLA240816C002950002024-03-27 10:14AM EDT2024-08-162.191.682.040.00-248553.09%
TSLA240920C002950002024-03-28 12:11PM EDT2024-09-202.882.782.85-0.07-2.37%11,00252.22%
TSLA241018C002950002024-03-28 2:56PM EDT2024-10-183.752.823.75-0.53-12.38%292450.38%
TSLA241115C002950002024-03-28 3:45PM EDT2024-11-154.854.754.95-0.65-11.82%829652.40%
TSLA250321C002950002024-03-28 11:46AM EDT2025-03-219.929.559.85-0.78-7.29%1534252.43%
TSLA250919C002950002024-03-20 11:07AM EDT2025-09-1916.0017.0017.700.00-112453.42%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240419P002950002024-03-27 2:38PM EDT2024-04-19113.75118.50120.700.00-2010101.66%
TSLA240517P002950002024-02-22 10:30AM EDT2024-05-17101.55123.65124.750.00-10113.81%
TSLA240621P002950002024-03-25 3:57PM EDT2024-06-21122.45118.45119.850.00-11055.98%
TSLA240719P002950002024-01-31 12:23PM EDT2024-07-19103.790.000.000.00-100.00%
TSLA240816P002950002024-03-28 9:39AM EDT2024-08-16117.76117.65120.70+0.69+0.59%7750.76%
TSLA240920P002950002024-03-18 11:19AM EDT2024-09-20120.69118.45120.100.00-12541.22%
TSLA241018P002950002024-03-26 9:31AM EDT2024-10-18116.02118.50120.200.00-2439.04%
TSLA241115P002950002024-03-26 1:12PM EDT2024-11-15116.15119.10120.900.00-152340.64%
TSLA250321P002950002024-03-06 4:33PM EDT2025-03-21118.80120.35121.350.00-16834.46%
TSLA250919P002950002024-03-28 12:58PM EDT2025-09-19122.12122.80125.00-2.55-2.05%114336.23%